Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 16.625 | 16.700 | 16.250 | 16.250 | 16.250 | 81,674 |
| 2022-07-15 | 16.250 | 16.625 | 16.150 | 16.625 | 16.625 | 104,001 |
| 2022-07-14 | 16.400 | 16.400 | 16.000 | 16.250 | 16.250 | 76,377 |
| 2022-07-13 | 18.250 | 19.000 | 15.750 | 16.500 | 16.500 | 919,921 |
| 2022-07-12 | 18.250 | 18.250 | 17.500 | 18.250 | 18.250 | 132,505 |
| 2022-07-11 | 18.500 | 18.700 | 18.100 | 18.500 | 18.500 | 1,382,925 |
| 2022-07-08 | 18.140 | 19.000 | 18.140 | 18.500 | 18.500 | 267,120 |
| 2022-07-07 | 17.700 | 17.800 | 17.700 | 17.750 | 17.750 | 379,658 |
| 2022-07-06 | 17.500 | 17.900 | 17.300 | 17.500 | 17.500 | 97,944 |
| 2022-07-05 | 18.050 | 18.050 | 17.500 | 17.500 | 17.500 | 190,000 |
| 2022-07-04 | 17.000 | 19.000 | 17.000 | 18.250 | 18.250 | 487,339 |
| 2022-07-01 | 15.125 | 16.993 | 15.000 | 16.625 | 16.625 | 602,464 |
| 2022-06-30 | 15.125 | 15.125 | 15.000 | 15.125 | 15.125 | 3,333 |
| 2022-06-29 | 15.125 | 15.125 | 15.125 | 15.125 | 15.125 | 0 |
| 2022-06-28 | 15.125 | 15.125 | 15.000 | 15.125 | 15.125 | 159,000 |
| 2022-06-27 | 15.625 | 15.625 | 15.625 | 15.625 | 15.625 | 0 |
| 2022-06-24 | 15.625 | 15.625 | 15.625 | 15.625 | 15.625 | 45,000 |
| 2022-06-23 | 15.625 | 15.750 | 15.625 | 15.625 | 15.625 | 578 |
| 2022-06-22 | 16.050 | 16.050 | 15.500 | 15.625 | 15.625 | 262,129 |
| 2022-06-21 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 95,000 |
| 2022-06-20 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2022-06-17 | 16.500 | 16.875 | 16.500 | 16.500 | 16.500 | 270,400 |
| 2022-06-16 | 19.500 | 20.750 | 16.500 | 16.500 | 16.500 | 1,021,206 |
| 2022-06-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2022-06-14 | 19.500 | 20.000 | 18.555 | 19.500 | 19.500 | 479 |
| 2022-06-13 | 22.000 | 22.000 | 18.500 | 19.500 | 19.500 | 244,593 |
| 2022-06-10 | 22.500 | 22.500 | 22.000 | 22.500 | 22.500 | 25,000 |
| 2022-06-09 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2022-06-08 | 22.500 | 22.500 | 22.010 | 22.500 | 22.500 | 7,646 |
| 2022-06-07 | 22.500 | 22.500 | 21.000 | 22.500 | 22.500 | 102,338 |
| 2022-06-06 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 12,008 |
| 2022-06-01 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 100 |
| 2022-05-31 | 23.000 | 23.000 | 22.025 | 23.000 | 23.000 | 279 |
| 2022-05-30 | 23.928 | 23.928 | 21.600 | 23.000 | 23.000 | 152,184 |
| 2022-05-27 | 25.000 | 25.000 | 24.010 | 25.000 | 25.000 | 56,594 |
| 2022-05-26 | 25.000 | 25.000 | 24.055 | 25.000 | 25.000 | 224,768 |
| 2022-05-25 | 25.000 | 25.000 | 24.375 | 25.000 | 25.000 | 23,422 |
| 2022-05-24 | 25.000 | 26.000 | 24.250 | 25.000 | 25.000 | 315,955 |
| 2022-05-23 | 25.000 | 26.000 | 24.800 | 25.000 | 25.000 | 70,702 |
| 2022-05-20 | 23.000 | 26.103 | 22.440 | 25.000 | 25.000 | 284,534 |
| 2022-05-19 | 25.475 | 25.475 | 21.000 | 23.000 | 23.000 | 437,747 |
| 2022-05-18 | 26.000 | 26.000 | 25.000 | 26.000 | 26.000 | 60,000 |
| 2022-05-17 | 26.000 | 26.800 | 25.020 | 26.000 | 26.000 | 146,571 |
| 2022-05-16 | 25.000 | 27.000 | 25.000 | 26.000 | 26.000 | 112,502 |
| 2022-05-13 | 23.500 | 25.000 | 23.360 | 24.500 | 24.500 | 245,640 |
| 2022-05-12 | 23.990 | 23.990 | 22.000 | 23.500 | 23.500 | 409,379 |
| 2022-05-11 | 24.010 | 25.000 | 24.010 | 24.500 | 24.500 | 724,065 |
| 2022-05-10 | 20.500 | 25.000 | 20.000 | 24.000 | 24.000 | 523,710 |
| 2022-05-09 | 20.000 | 21.000 | 20.000 | 20.500 | 20.500 | 160,496 |
| 2022-05-06 | 20.000 | 21.000 | 20.000 | 20.000 | 20.000 | 80,000 |
| 2022-05-05 | 20.000 | 21.000 | 20.000 | 20.000 | 20.000 | 80,000 |
| 2022-05-04 | 20.000 | 20.000 | 19.500 | 20.000 | 20.000 | 15,125 |
| 2022-05-03 | 20.250 | 20.300 | 20.200 | 20.250 | 20.250 | 27,475 |
| 2022-04-29 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 12,466 |
| 2022-04-28 | 20.250 | 20.400 | 19.500 | 20.250 | 20.250 | 184,554 |
| 2022-04-27 | 21.250 | 21.500 | 20.000 | 20.250 | 20.250 | 241,382 |
| 2022-04-26 | 21.500 | 21.500 | 21.000 | 21.250 | 21.250 | 330,094 |
| 2022-04-25 | 22.900 | 22.900 | 21.100 | 22.000 | 22.000 | 124,543 |
| 2022-04-22 | 23.000 | 23.980 | 23.000 | 23.000 | 23.000 | 14,257 |
| 2022-04-21 | 21.000 | 23.000 | 20.700 | 22.500 | 22.500 | 600,593 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.